Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qcr Holdings Inc (NQ: QCRH )

55.95 +0.73 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.026 8.357 8.017 8.173 4,808 +0.08(+1.02%)
Mar 30, 2010 8.173 8.173 8.091 8.091 544 +0.04(+0.46%)
Mar 29, 2010 8.035 8.081 7.999 8.054 980 -0.12(-1.46%)
Mar 26, 2010 8.237 8.247 8.173 8.173 1,911 +0.02(+0.23%)
Mar 25, 2010 8.054 8.237 8.054 8.155 1,960 -0.06(-0.78%)
Mar 24, 2010 8.127 8.430 8.035 8.219 25,938 +0.01(+0.11%)
Mar 23, 2010 7.944 8.265 7.806 8.210 25,966 +0.15(+1.82%)
Mar 22, 2010 8.173 8.173 8.063 8.063 6,752 +0.14(+1.74%)
Mar 19, 2010 8.035 8.072 7.907 7.925 4,460 -0.27(-3.25%)
Mar 18, 2010 8.320 8.320 8.017 8.191 23,779 +0.16(+1.94%)
Mar 17, 2010 8.136 8.219 8.035 8.035 11,580 -0.09(-1.13%)
Mar 16, 2010 8.090 8.182 8.081 8.127 4,851 +0.00(+0.00%)
Mar 15, 2010 8.146 8.237 8.035 8.127 4,828 +0.00(+0.00%)
Mar 12, 2010 7.842 8.540 7.842 8.127 18,987 -0.02(-0.23%)
Mar 11, 2010 7.898 8.357 7.898 8.146 9,728 -0.10(-1.22%)
Mar 10, 2010 9.045 9.045 8.155 8.247 38,333 -0.64(-7.23%)
Mar 09, 2010 8.678 9.091 8.531 8.889 27,587 +0.38(+4.42%)
Mar 08, 2010 8.348 8.651 7.163 8.513 26,501 +0.33(+4.04%)
Mar 05, 2010 8.182 8.292 8.173 8.182 4,356 +0.01(+0.11%)
Mar 04, 2010 8.191 8.191 8.173 8.173 1,467 -0.06(-0.78%)
Mar 03, 2010 8.173 8.237 8.173 8.237 762 -0.06(-0.77%)
Mar 02, 2010 8.191 8.357 8.173 8.302 3,225 +0.13(+1.57%)
Mar 01, 2010 8.173 8.173 8.173 8.173 156 +0.00(+0.00%)
Feb 26, 2010 8.173 8.173 8.035 8.173 4,299 +0.00(+0.00%)
Feb 24, 2010 8.632 8.173 8.173 8.173 7,840 -0.49(-5.62%)
Feb 22, 2010 8.430 8.660 8.660 8.660 1,306 -0.06(-0.74%)
Feb 19, 2010 8.770 8.770 8.403 8.724 9,858 +0.23(+2.70%)
Feb 18, 2010 8.035 8.908 8.035 8.495 24,918 +0.29(+3.58%)
Feb 17, 2010 8.513 8.513 7.640 8.201 2,328 +0.03(+0.39%)
Feb 16, 2010 8.357 8.357 8.168 8.168 218 -0.10(-1.17%)
Feb 12, 2010 8.035 8.265 8.265 8.265 2,722 +0.23(+2.86%)
Feb 11, 2010 7.898 8.054 7.833 8.035 1,090 -0.39(-4.58%)
Feb 10, 2010 8.495 8.614 8.265 8.421 3,933 -0.27(-3.07%)
Feb 09, 2010 7.907 8.926 7.604 8.687 41,638 +0.65(+8.11%)
Feb 08, 2010 7.696 8.109 7.659 8.035 9,736 +0.15(+1.86%)
Feb 05, 2010 7.576 8.127 7.466 7.888 6,206 +0.38(+5.01%)
Feb 04, 2010 7.925 8.173 7.475 7.512 7,537 -0.79(-9.46%)
Feb 03, 2010 7.989 8.338 7.650 8.297 7,253 +0.55(+7.05%)
Feb 02, 2010 8.338 8.338 7.411 7.751 13,939 -0.51(-6.22%)
Feb 01, 2010 8.926 9.000 7.842 8.265 18,926 -0.73(-8.07%)
Jan 29, 2010 9.091 9.091 8.430 8.990 6,486 +0.10(+1.14%)
Jan 28, 2010 8.788 9.091 8.596 8.889 8,062 -0.10(-1.12%)
Jan 27, 2010 8.724 8.990 8.724 8.990 337 +0.04(+0.41%)
Jan 26, 2010 8.954 8.990 8.661 8.954 5,266 +0.06(+0.72%)
Jan 25, 2010 7.622 9.183 7.319 8.889 31,959 +1.86(+26.54%)
Jan 22, 2010 7.209 7.677 7.025 7.025 18,825 -0.52(-6.93%)
Jan 21, 2010 7.989 8.210 7.319 7.549 35,928 -0.33(-4.20%)
Jan 20, 2010 8.384 8.384 7.870 7.879 7,591 -0.78(-9.01%)
Jan 19, 2010 8.651 9.091 8.357 8.660 15,162 -0.18(-2.08%)
Jan 15, 2010 9.110 8.843 8.843 8.843 5,662 +0.06(+0.63%)
Jan 14, 2010 7.539 8.908 7.484 8.788 22,574 +1.09(+14.20%)
Jan 13, 2010 7.567 7.934 7.484 7.696 12,493 -0.08(-1.06%)
Jan 12, 2010 8.311 8.476 7.668 7.778 25,455 -0.64(-7.63%)
Jan 11, 2010 7.751 8.687 7.530 8.421 14,099 +0.73(+9.56%)
Jan 08, 2010 7.751 7.898 7.558 7.686 14,240 -0.03(-0.36%)
Jan 07, 2010 7.888 7.888 7.714 7.714 741 +0.06(+0.84%)
Jan 06, 2010 7.696 7.888 7.402 7.650 10,567 +0.02(+0.24%)
Jan 05, 2010 7.576 7.677 7.576 7.631 980 +0.06(+0.73%)
Jan 04, 2010 7.494 7.640 7.411 7.576 1,945 -0.09(-1.20%)
Dec 31, 2009 7.668 7.668 7.668 7.668 762 +0.01(+0.12%)
Dec 30, 2009 8.045 8.045 7.659 7.659 6,445 -0.22(-2.80%)
Dec 29, 2009 8.017 8.136 7.631 7.879 6,649 -0.36(-4.35%)
Dec 28, 2009 7.475 8.237 7.438 8.237 11,007 +0.68(+8.99%)
Dec 24, 2009 7.393 8.495 7.356 7.558 13,962 -0.21(-2.72%)
Dec 23, 2009 7.466 7.852 7.448 7.769 14,590 +0.06(+0.83%)
Dec 22, 2009 8.155 8.265 7.438 7.705 23,029 -0.06(-0.71%)
Dec 21, 2009 7.705 8.228 7.705 7.760 762 -0.05(-0.59%)
Dec 18, 2009 7.769 7.806 7.769 7.806 1,088 +0.04(+0.47%)
Dec 17, 2009 7.622 7.989 7.503 7.769 7,783 +0.42(+5.75%)
Dec 16, 2009 7.319 7.824 7.218 7.347 6,480 +0.16(+2.17%)
Dec 15, 2009 7.258 7.258 6.906 7.190 762 +0.21(+3.03%)
Dec 14, 2009 6.878 7.200 6.860 6.979 2,801 +0.05(+0.66%)
Dec 11, 2009 6.998 7.135 6.805 6.933 7,849 +0.17(+2.58%)
Dec 10, 2009 6.796 7.209 6.759 6.759 12,705 -0.06(-0.94%)
Dec 09, 2009 6.887 7.025 6.594 6.823 12,920 -0.22(-3.13%)
Dec 08, 2009 6.915 7.108 6.887 7.044 3,380 +0.11(+1.59%)
Dec 07, 2009 7.898 7.898 6.768 6.933 23,649 -0.87(-11.18%)
Dec 04, 2009 7.806 7.870 7.806 7.806 2,194 +0.42(+5.72%)
Dec 03, 2009 7.420 7.576 7.383 7.383 6,552 +0.01(+0.12%)
Dec 02, 2009 7.154 8.132 7.154 7.374 5,427 +0.28(+4.02%)
Dec 01, 2009 6.979 7.209 6.979 7.089 4,703 +0.02(+0.26%)
Nov 30, 2009 7.172 7.172 7.071 7.071 4,017 -0.06(-0.77%)
Nov 27, 2009 6.842 7.126 6.483 7.126 6,699 +0.15(+2.11%)
Nov 25, 2009 7.429 7.429 6.943 6.979 8,454 -0.48(-6.40%)
Nov 24, 2009 7.255 7.815 7.044 7.457 19,625 -0.51(-6.34%)
Nov 23, 2009 8.072 8.641 7.631 7.962 23,695 +0.10(+1.28%)
Nov 20, 2009 7.438 8.237 7.347 7.861 7,459 -0.53(-6.35%)
Nov 19, 2009 7.438 8.834 7.438 8.393 4,137 +0.13(+1.56%)
Nov 18, 2009 8.338 8.467 8.265 8.265 3,602 +0.12(+1.47%)
Nov 17, 2009 7.824 8.375 7.824 8.146 4,676 +0.22(+2.78%)
Nov 16, 2009 8.265 8.265 7.668 7.925 3,455 -0.45(-5.41%)
Nov 12, 2009 8.379 8.379 8.379 8.379 0 -0.48(-5.45%)
Nov 11, 2009 8.724 8.908 8.724 8.862 1,208 +0.14(+1.58%)
Nov 10, 2009 8.954 8.954 8.724 8.724 4,691 +0.00(+0.00%)
Nov 09, 2009 9.091 9.091 8.724 8.724 6,417 -0.39(-4.23%)
Nov 06, 2009 9.091 9.110 9.000 9.110 3,520 +0.02(+0.20%)
Nov 05, 2009 9.238 9.238 9.091 9.091 871 +0.09(+1.02%)
Nov 04, 2009 9.091 9.091 8.724 9.000 4,063 -0.09(-1.01%)
Nov 03, 2009 9.091 9.091 9.091 9.091 373 +0.00(+0.00%)
Nov 02, 2009 9.091 9.091 9.091 9.091 872 -0.32(-3.41%)
Oct 30, 2009 9.404 9.413 9.404 9.413 1,627 +0.29(+3.22%)
Oct 28, 2009 9.119 9.119 9.119 9.119 0 -0.06(-0.70%)
Oct 27, 2009 9.119 9.183 9.119 9.183 1,088 -0.08(-0.89%)
Oct 26, 2009 9.156 9.339 9.156 9.266 4,243 +0.04(+0.40%)
Oct 23, 2009 9.229 9.229 9.122 9.229 871 -0.06(-0.59%)
Oct 22, 2009 9.440 9.440 9.284 9.284 1,145 +0.10(+1.10%)
Oct 21, 2009 9.188 9.229 9.183 9.183 762 -0.28(-2.91%)
Oct 20, 2009 9.459 9.459 9.459 9.459 2,959 +0.28(+3.00%)
Oct 19, 2009 9.183 9.183 9.183 9.183 108 -0.01(-0.16%)
Oct 16, 2009 9.192 9.198 9.183 9.198 1,785 -0.08(-0.83%)
Oct 15, 2009 9.192 9.275 9.183 9.275 4,464 +0.39(+4.34%)
Oct 13, 2009 9.128 8.889 8.889 8.889 3,484 -0.22(-2.42%)
Oct 12, 2009 9.110 9.110 9.110 9.110 108 +0.02(+0.20%)
Oct 09, 2009 9.174 9.220 9.064 9.091 11,174 -0.34(-3.60%)
Oct 08, 2009 9.091 9.633 9.091 9.431 2,703 +0.43(+4.80%)
Oct 07, 2009 8.862 9.229 8.862 9.000 5,811 -0.09(-1.01%)
Oct 06, 2009 9.238 9.293 9.009 9.091 1,442 -0.09(-1.00%)
Oct 05, 2009 9.091 9.183 9.091 9.183 3,302 +0.09(+1.01%)
Oct 02, 2009 9.229 9.229 9.091 9.091 2,505 -0.25(-2.65%)
Oct 01, 2009 9.312 9.523 9.183 9.339 1,987 -0.03(-0.29%)
Sep 30, 2009 9.211 9.505 9.211 9.367 2,213 -0.07(-0.78%)
Sep 29, 2009 9.642 9.835 9.293 9.440 6,307 +0.22(+2.39%)
Sep 28, 2009 9.642 9.661 9.220 9.220 8,751 +0.12(+1.31%)
Sep 25, 2009 9.440 9.440 9.101 9.101 1,431 -0.41(-4.34%)
Sep 24, 2009 9.330 9.514 9.330 9.514 217 +0.23(+2.47%)
Sep 23, 2009 9.358 9.367 9.257 9.284 871 -0.04(-0.39%)
Sep 22, 2009 9.211 9.339 9.091 9.321 4,343 +0.01(+0.10%)
Sep 21, 2009 9.376 9.413 9.018 9.312 7,426 -0.15(-1.55%)
Sep 18, 2009 9.110 9.459 9.099 9.459 1,771 +0.14(+1.48%)
Sep 17, 2009 9.119 9.505 9.119 9.321 653 +0.23(+2.53%)
Sep 16, 2009 9.376 9.376 8.862 9.091 31,682 -0.06(-0.60%)
Sep 15, 2009 9.110 9.147 9.110 9.147 1,189 +0.16(+1.74%)
Sep 14, 2009 8.954 9.312 8.917 8.990 1,687 -0.22(-2.39%)
Sep 11, 2009 8.935 9.358 8.935 9.211 28,325 +0.21(+2.35%)
Sep 10, 2009 9.183 9.183 9.000 9.000 2,389 -0.09(-1.01%)
Sep 09, 2009 9.073 9.459 9.045 9.091 6,964 -0.37(-3.88%)
Sep 08, 2009 9.073 9.459 9.073 9.459 10,671 +0.39(+4.25%)
Sep 04, 2009 9.036 9.101 9.000 9.073 1,088 +0.17(+1.86%)
Sep 03, 2009 8.908 8.908 8.908 8.908 108 -0.05(-0.51%)
Sep 02, 2009 8.816 8.954 8.807 8.954 980 +0.00(+0.00%)
Sep 01, 2009 9.211 9.211 8.724 8.954 3,588 -0.45(-4.79%)
Aug 31, 2009 9.183 9.514 8.935 9.404 3,357 +0.19(+2.09%)
Aug 28, 2009 9.422 9.422 9.082 9.211 1,197 -0.28(-2.90%)
Aug 27, 2009 9.615 9.652 9.330 9.486 2,504 +0.28(+3.09%)
Aug 26, 2009 9.450 9.450 8.972 9.202 7,498 -0.25(-2.62%)
Aug 25, 2009 10.06 10.06 9.367 9.450 12,703 -0.14(-1.44%)
Aug 24, 2009 9.505 9.835 9.055 9.587 14,365 -0.03(-0.29%)
Aug 21, 2009 9.596 9.900 9.183 9.615 13,683 +0.49(+5.33%)
Aug 20, 2009 9.587 9.587 9.036 9.128 5,788 -0.41(-4.33%)
Aug 19, 2009 9.505 10.01 8.779 9.541 8,085 +0.33(+3.59%)
Aug 18, 2009 9.266 9.863 9.045 9.211 2,068 -0.01(-0.10%)
Aug 17, 2009 8.954 9.642 8.954 9.220 1,629 +0.27(+2.96%)
Aug 13, 2009 8.954 8.955 8.955 8.955 1,415 +0.00(+0.01%)
Aug 12, 2009 8.954 8.954 8.724 8.954 3,767 +0.23(+2.63%)
Aug 11, 2009 8.733 8.733 8.697 8.724 922 -0.66(-7.04%)
Aug 10, 2009 9.459 9.854 9.192 9.385 2,981 +0.17(+1.79%)
Aug 07, 2009 9.560 9.642 9.137 9.220 16,067 -0.51(-5.28%)
Aug 06, 2009 9.321 9.909 9.321 9.734 9,946 +0.63(+6.96%)
Aug 05, 2009 9.266 9.367 9.101 9.101 1,108 +0.06(+0.71%)
Aug 04, 2009 9.321 9.321 9.036 9.036 1,661 -0.37(-3.91%)
Aug 03, 2009 9.367 9.642 9.358 9.404 3,484 +0.07(+0.79%)
Jul 31, 2009 9.248 9.404 9.248 9.330 544 -0.08(-0.88%)
Jul 30, 2009 9.624 9.642 9.229 9.413 3,736 +0.04(+0.39%)
Jul 29, 2009 9.248 9.596 9.248 9.376 6,352 -0.00(-0.04%)
Jul 28, 2009 9.349 9.413 9.321 9.380 2,475 +0.03(+0.33%)
Jul 27, 2009 9.477 9.514 9.220 9.349 8,270 -0.48(-4.86%)
Jul 24, 2009 9.670 9.826 9.670 9.826 1,356 +0.09(+0.94%)
Jul 21, 2009 9.863 9.734 9.734 9.734 4,355 -0.07(-0.75%)
Jul 20, 2009 9.799 9.808 9.697 9.808 1,306 +0.06(+0.66%)
Jul 17, 2009 9.569 10.08 9.468 9.743 30,356 +0.03(+0.28%)
Jul 16, 2009 9.789 9.789 9.569 9.716 1,742 +0.28(+3.02%)
Jul 15, 2009 9.431 9.431 9.431 9.431 251 -0.21(-2.19%)
Jul 14, 2009 9.799 9.890 9.596 9.642 2,306 -0.14(-1.41%)
Jul 10, 2009 9.642 9.780 9.780 9.780 1,960 +0.37(+3.90%)
Jul 07, 2009 9.413 9.413 9.413 9.413 0 +0.00(+0.00%)
Jul 06, 2009 9.091 9.413 9.091 9.413 678 +0.00(+0.00%)
Jul 02, 2009 9.642 9.642 9.137 9.413 5,563 +0.23(+2.50%)
Jul 01, 2009 9.183 9.183 9.183 9.183 1,977 +0.00(+0.00%)
Jun 30, 2009 9.169 9.509 9.169 9.183 1,269 -0.20(-2.15%)
Jun 29, 2009 9.459 9.684 9.376 9.385 1,742 -0.04(-0.39%)
Jun 26, 2009 9.440 9.734 9.275 9.422 2,504 +0.00(+0.00%)
Jun 25, 2009 9.505 9.505 9.339 9.422 6,833 +0.10(+1.08%)
Jun 24, 2009 10.10 10.10 9.143 9.321 7,408 -0.58(-5.84%)
Jun 23, 2009 9.624 9.900 9.183 9.900 29,668 +0.48(+5.07%)
Jun 22, 2009 9.119 9.642 9.082 9.422 14,681 +0.30(+3.32%)
Jun 19, 2009 9.275 9.275 9.027 9.119 1,099 -0.13(-1.39%)
Jun 18, 2009 9.009 9.248 9.009 9.248 3,179 +0.19(+2.13%)
Jun 16, 2009 9.055 9.055 9.055 9.055 0 -0.47(-4.92%)
Jun 15, 2009 9.569 9.569 9.505 9.523 435 +0.06(+0.58%)
Jun 12, 2009 9.045 9.661 9.045 9.468 2,645 -0.02(-0.19%)
Jun 11, 2009 9.321 9.596 9.321 9.486 653 +0.17(+1.77%)
Jun 10, 2009 9.459 9.670 9.183 9.321 1,148 +0.05(+0.50%)
Jun 08, 2009 9.569 9.275 9.275 9.275 6,098 -0.01(-0.10%)
Jun 05, 2009 9.266 9.642 9.101 9.284 8,153 -0.36(-3.71%)
Jun 04, 2009 9.394 9.642 9.183 9.642 11,209 +0.57(+6.28%)
Jun 03, 2009 9.312 9.312 8.935 9.073 4,350 -0.28(-2.95%)
Jun 02, 2009 9.523 9.629 9.312 9.349 653 +0.07(+0.79%)
Jun 01, 2009 9.523 9.523 9.137 9.275 6,593 -0.46(-4.72%)
May 29, 2009 9.183 9.734 9.183 9.734 2,249 +0.38(+4.07%)
May 28, 2009 9.174 9.551 9.174 9.353 2,559 +0.18(+1.95%)
May 27, 2009 8.862 9.183 8.862 9.174 7,043 +0.49(+5.60%)
May 26, 2009 8.779 8.779 8.687 8.687 326 -0.16(-1.77%)
May 22, 2009 8.669 8.862 8.586 8.843 4,791 +0.12(+1.37%)
May 21, 2009 8.678 8.724 8.623 8.724 435 +0.05(+0.53%)
May 20, 2009 8.761 8.678 8.678 8.678 381 -0.08(-0.94%)
May 19, 2009 8.761 8.761 8.761 8.761 596 +0.28(+3.25%)
May 18, 2009 8.547 8.577 8.476 8.485 1,747 -0.05(-0.54%)
May 13, 2009 8.531 8.531 8.531 8.531 0 -0.23(-2.62%)
May 12, 2009 8.540 8.761 8.540 8.761 790 +0.38(+4.49%)
May 11, 2009 8.348 8.614 8.348 8.384 762 +0.17(+2.01%)
May 08, 2009 8.256 8.596 7.806 8.219 39,371 -0.03(-0.33%)
May 07, 2009 8.219 8.283 8.219 8.247 3,266 +0.16(+1.93%)
May 06, 2009 8.100 8.100 7.494 8.090 4,687 -0.04(-0.45%)
May 05, 2009 8.035 8.127 8.035 8.127 13,938 +0.03(+0.34%)
May 04, 2009 8.054 8.109 7.962 8.100 871 +0.03(+0.34%)
May 01, 2009 8.017 8.182 7.971 8.072 1,851 +0.19(+2.45%)
Apr 30, 2009 7.686 7.944 7.686 7.879 1,088 -0.10(-1.27%)
Apr 29, 2009 7.953 8.127 7.806 7.980 5,150 +0.14(+1.76%)
Apr 28, 2009 8.265 8.265 7.677 7.842 6,178 -0.46(-5.53%)
Apr 27, 2009 8.219 8.357 8.173 8.302 11,383 +0.02(+0.22%)
Apr 24, 2009 7.751 8.421 7.751 8.283 1,696 +0.15(+1.80%)
Apr 23, 2009 8.228 8.292 7.888 8.136 6,150 +0.00(+0.00%)
Apr 22, 2009 8.421 8.421 8.127 8.136 1,634 +0.30(+3.87%)
Apr 21, 2009 7.999 8.054 7.833 7.833 1,633 -0.04(-0.47%)
Apr 20, 2009 8.393 8.393 7.787 7.870 4,791 -0.17(-2.17%)
Apr 17, 2009 7.797 8.329 7.797 8.045 2,668 +0.32(+4.16%)
Apr 16, 2009 8.329 8.485 7.631 7.723 5,384 -0.62(-7.38%)
Apr 15, 2009 8.495 8.495 7.898 8.338 6,953 +0.29(+3.65%)
Apr 14, 2009 7.870 8.045 7.870 8.045 217 +0.46(+6.05%)
Apr 13, 2009 7.870 7.870 7.475 7.585 1,959 -0.33(-4.18%)
Apr 09, 2009 7.769 8.412 7.539 7.916 7,704 -0.12(-1.49%)
Apr 08, 2009 8.485 8.485 7.842 8.035 1,742 -0.42(-4.94%)
Apr 07, 2009 7.595 8.752 7.365 8.453 13,395 +1.07(+14.49%)
Apr 06, 2009 7.135 8.035 7.135 7.383 2,722 +0.26(+3.61%)
Apr 03, 2009 7.126 7.126 7.126 7.126 108 -0.68(-8.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.